Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Oct 27, 2020 250.57 -0.48 20,810,500 11,120,864.23 257.75 247.98 2,114,370,873 -8.76 -16.93 -71.69
Oct 26, 2020 251.78 -8.32 48,934,089 25,816,351.86 274.62 244.37 2,124,549,552 -8.32 -16.52 -71.56
Oct 23, 2020 274.62 0.42 13,997,781 6,407,327.78 276 271.84 2,317,290,176 -2.12 -8.95 -68.98
Oct 22, 2020 273.47 -3.51 22,607,754 12,036,991.41 283.41 269.32 2,307,573,781 -2.53 -9.33 -69.11
Oct 21, 2020 283.41 -0.79 8,628,909 5,205,097.29 287.4 281.98 2,391,445,180 1.01 -6.04 -67.98
Oct 20, 2020 285.68 2.22 14,841,982 8,571,970.85 286.09 277.87 2,410,623,228 1.82 -5.28 -67.73
Oct 19, 2020 279.47 -0.39 12,739,441 6,857,986.39 282.19 274.33 2,358,203,300 -0.39 -7.34 -68.43
Oct 16, 2020 280.57 -0.03 14,216,613 8,027,281.49 287.52 280.57 2,367,487,902 -10.64 -6.98 -68.30
Oct 15, 2020 280.66 -3.18 22,033,373 11,481,039.18 289.89 279.78 2,368,208,836 -10.61 -6.95 -68.29
Oct 14, 2020 289.89 -2.14 19,044,463 10,059,633.09 299.46 289.89 2,446,138,665 -7.67 -3.89 -67.25
Oct 13, 2020 296.22 -0.27 11,597,171 6,030,378.36 300.99 294.43 2,499,523,921 -5.66 -1.79 -66.53
Oct 12, 2020 297.02 -5.40 17,861,933 10,328,317.19 313.98 295.44 2,506,277,460 -5.40 -1.53 -66.44
Oct 9, 2020 313.98 -0.05 6,662,746 3,962,601.01 316.24 311.35 2,649,355,957 6.67 4.10 -64.53
Oct 8, 2020 314.15 2.15 16,243,284 10,073,390.78 316.87 307.55 2,650,850,322 6.73 4.15 -64.51
Oct 7, 2020 307.55 -1.06 11,084,718 6,425,233.03 312.35 305.62 2,595,177,032 4.48 1.97 -65.25
Oct 6, 2020 310.84 5.44 21,632,126 12,705,732.58 313.07 293.82 2,622,926,844 5.60 3.06 -64.88
Oct 5, 2020 294.81 0.16 7,343,676 4,375,781.88 297.82 292.82 2,487,670,151 0.16 -2.26 -66.69
Oct 2, 2020 294.35 -2.41 11,041,195 6,540,539.42 301.62 292.02 2,483,729,210 -0.69 -2.41 -66.75
Oct 1, 2020 301.62 -0.54 6,977,191 4,010,884.8 306.61 301.62 2,545,107,909 1.76 0.00 -65.92
Sep 30, 2020 303.25 0.70 13,866,098 8,461,347.08 304.58 297.31 2,558,897,227 2.31 -8.66 -65.74
Sep 29, 2020 301.15 -0.36 8,147,749 4,677,732.56 305.08 298.72 2,541,140,729 1.61 -9.29 -65.98
Sep 28, 2020 302.23 1.97 17,393,899 9,722,564.29 309.98 296.39 2,550,275,126 1.97 -8.97 -65.86
Sep 25, 2020 296.39 -1.69 11,045,843 6,383,378.81 307 295.43 2,500,953,661 -8.40 -10.73 -66.52
Sep 24, 2020 301.49 0.03 8,914,082 5,196,680.19 303.31 294.54 2,544,040,929 -6.82 -9.19 -65.94
Sep 23, 2020 301.41 0.05 16,486,751 8,486,474.59 306.45 295.11 2,543,363,278 -6.85 -9.21 -65.95
Sep 22, 2020 301.26 -0.68 16,427,096 9,110,618.58 309.23 299.95 2,542,028,825 -6.89 -9.26 -65.97
Sep 21, 2020 303.33 -6.25 26,476,525 15,661,981.01 323.56 302.31 2,559,533,880 -6.25 -8.64 -65.73
Sep 18, 2020 323.56 -1.58 17,370,285 10,759,653.26 329.72 319.16 2,730,265,650 1.93 -2.54 -63.45
Sep 17, 2020 328.77 -1.21 12,719,591 8,162,300.16 332.8 324.45 2,774,176,723 3.57 -0.97 -62.86
Sep 16, 2020 332.8 -3.38 13,394,763 8,836,418.04 345.89 331.58 2,808,201,980 4.84 0.24 -62.40

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher